Skip to main content

Krystal Biotech Inc (NQ: KRYS )

203.61 +0.48 (+0.24%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 199.51 204.98 199.51 203.13 310,874 +4.72(+2.38%)
Jul 11, 2024 197.64 200.73 193.44 198.41 397,781 +4.99(+2.58%)
Jul 10, 2024 194.45 195.18 189.55 193.42 285,395 -0.18(-0.09%)
Jul 09, 2024 191.81 195.60 190.79 193.60 259,487 +2.31(+1.21%)
Jul 08, 2024 186.49 192.49 186.49 191.29 313,284 +6.95(+3.77%)
Jul 05, 2024 176.00 184.80 176.00 184.34 253,064 +6.78(+3.82%)
Jul 03, 2024 178.41 180.61 176.13 177.56 114,432 -0.05(-0.03%)
Jul 02, 2024 181.82 183.37 177.36 177.61 331,340 -4.66(-2.56%)
Jul 01, 2024 183.86 188.86 182.09 182.27 305,139 -1.37(-0.75%)
Jun 28, 2024 183.69 184.44 180.86 183.64 866,162 +0.77(+0.42%)
Jun 27, 2024 182.09 184.48 181.03 182.87 333,992 +0.68(+0.37%)
Jun 26, 2024 180.26 182.99 176.66 182.19 353,177 +1.48(+0.82%)
Jun 25, 2024 177.89 182.32 176.51 180.71 294,943 +2.45(+1.37%)
Jun 24, 2024 174.80 180.77 174.33 178.26 389,257 +3.44(+1.97%)
Jun 21, 2024 172.56 176.96 168.41 174.82 4,774,885 +3.61(+2.11%)
Jun 20, 2024 172.43 174.31 170.03 171.21 494,775 -1.79(-1.03%)
Jun 18, 2024 177.83 180.72 172.45 173.00 477,342 -4.71(-2.65%)
Jun 17, 2024 175.75 180.04 174.07 177.71 398,892 -0.07(-0.04%)
Jun 14, 2024 180.21 181.25 174.29 177.78 492,509 -4.94(-2.70%)
Jun 13, 2024 181.34 191.78 181.34 182.72 484,966 +0.76(+0.42%)
Jun 12, 2024 181.88 187.71 179.75 181.96 638,492 +4.48(+2.52%)
Jun 11, 2024 175.10 178.50 170.78 177.48 689,320 +0.65(+0.37%)
Jun 10, 2024 174.50 182.98 173.46 176.83 1,549,911 +12.41(+7.55%)
Jun 07, 2024 164.50 166.68 161.63 164.42 183,468 -1.26(-0.76%)
Jun 06, 2024 167.28 168.74 165.24 165.68 214,817 -1.95(-1.16%)
Jun 05, 2024 162.41 167.92 160.32 167.63 161,946 +6.54(+4.06%)
Jun 04, 2024 164.15 165.28 160.33 161.09 152,107 -3.17(-1.93%)
Jun 03, 2024 161.81 168.93 161.02 164.26 205,660 +4.21(+2.63%)
May 31, 2024 161.13 163.98 158.61 160.05 187,729 -1.55(-0.96%)
May 30, 2024 156.74 162.65 156.74 161.60 198,886 +5.25(+3.36%)
May 29, 2024 156.15 157.79 154.50 156.35 154,069 -2.65(-1.67%)
May 28, 2024 164.54 164.54 155.75 159.00 238,150 -3.83(-2.35%)
May 24, 2024 163.92 167.12 162.67 162.83 144,963 -0.79(-0.48%)
May 23, 2024 169.51 170.05 162.22 163.62 302,773 -5.63(-3.33%)
May 22, 2024 166.90 174.50 166.90 169.25 338,846 +2.42(+1.45%)
May 21, 2024 163.19 166.91 162.74 166.83 179,149 +2.38(+1.45%)
May 20, 2024 164.41 166.43 162.70 164.45 185,232 +0.35(+0.21%)
May 17, 2024 164.37 164.38 160.95 164.10 180,034 +0.32(+0.20%)
May 16, 2024 163.31 165.53 160.93 163.78 159,468 +0.59(+0.36%)
May 15, 2024 162.00 167.23 162.00 163.19 271,077 +3.72(+2.33%)
May 14, 2024 156.24 159.72 155.83 159.47 141,454 +4.65(+3.00%)
May 13, 2024 156.39 159.15 154.48 154.82 192,160 +0.06(+0.04%)
May 10, 2024 160.25 160.58 154.49 154.76 193,259 -3.98(-2.50%)
May 09, 2024 158.03 160.41 155.95 158.74 197,304 +1.06(+0.67%)
May 08, 2024 160.07 162.90 155.02 157.68 244,960 -4.08(-2.52%)
May 07, 2024 156.62 162.34 154.49 161.76 359,038 +4.82(+3.07%)
May 06, 2024 145.50 159.18 144.00 156.94 800,533 -4.16(-2.58%)
May 03, 2024 163.55 164.74 157.90 161.10 453,090 +0.87(+0.54%)
May 02, 2024 161.51 162.99 158.58 160.23 229,079 +0.56(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.